|
 TULLOW OIL - [Ticker: TLW.L] |     | | Last Trade | 186.10 | Last Trade Time | 2017-11-01 - 21:12:00 | | Variation | +4.10 (+2.25%) | Open | 185.50 | | High | 192.00 | Low | 181.74 | | Volume | 18,118,250 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 179.00 x 70,000 - 193.60 x 153,700 | | Former Close | 182.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TLW.L quotes from 2000-01-01 to 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-18 | 3,283,100 | 720.00 | 729.00 | 704.00 | 710.00 | 00:00:00 | | 2008-04-21 | 2,802,500 | 713.50 | 737.00 | 708.50 | 721.00 | 00:00:00 | | 2008-04-22 | 2,601,800 | 716.50 | 740.00 | 716.50 | 732.00 | 00:00:00 | | 2008-04-23 | 4,749,900 | 736.00 | 763.50 | 732.00 | 761.50 | 00:00:00 | | 2008-04-24 | 3,744,200 | 763.50 | 780.50 | 735.50 | 745.00 | 00:00:00 | | 2008-04-25 | 2,505,500 | 749.50 | 757.50 | 739.00 | 757.00 | 00:00:00 | | 2008-04-28 | 4,336,000 | 761.00 | 781.50 | 756.00 | 764.50 | 00:00:00 | | 2008-04-29 | 2,736,200 | 763.00 | 775.00 | 743.50 | 748.00 | 00:00:00 | | 2008-04-30 | 4,074,000 | 746.50 | 766.00 | 745.50 | 754.00 | 00:00:00 | | 2008-05-01 | 1,756,900 | 764.00 | 764.00 | 740.00 | 750.50 | 00:00:00 | | 2008-05-02 | 2,747,300 | 754.00 | 762.00 | 749.00 | 760.00 | 00:00:00 | | 2008-05-05 | 0 | 760.00 | 760.00 | 760.00 | 760.00 | 00:00:00 | | 2008-05-06 | 10,322,200 | 885.00 | 947.00 | 860.00 | 943.50 | 00:00:00 | | 2008-05-07 | 5,611,600 | 943.50 | 960.50 | 915.00 | 920.50 | 00:00:00 | | 2008-05-08 | 2,374,900 | 918.00 | 924.50 | 906.50 | 919.00 | 00:00:00 | | 2008-05-09 | 2,788,100 | 918.50 | 920.00 | 900.00 | 907.00 | 00:00:00 | | 2008-05-12 | 2,384,400 | 914.00 | 936.00 | 906.50 | 917.00 | 00:00:00 | | 2008-05-13 | 1,979,300 | 927.00 | 930.00 | 894.00 | 905.00 | 00:00:00 | | 2008-05-14 | 2,650,600 | 913.00 | 917.00 | 881.00 | 902.50 | 00:00:00 | | 2008-05-15 | 1,951,000 | 905.00 | 929.00 | 905.00 | 924.50 | 00:00:00 | | 2008-05-16 | 3,454,400 | 931.00 | 955.00 | 920.00 | 954.50 | 00:00:00 | | 2008-05-19 | 2,297,500 | 947.00 | 975.00 | 935.50 | 975.00 | 00:00:00 | | 2008-05-20 | 4,253,300 | 966.00 | 990.50 | 933.50 | 933.50 | 00:00:00 | | 2008-05-21 | 2,677,300 | 936.00 | 972.50 | 936.00 | 969.00 | 00:00:00 | | 2008-05-22 | 2,165,400 | 960.00 | 980.50 | 950.50 | 956.00 | 00:00:00 | | 2008-05-23 | 2,561,900 | 957.50 | 959.00 | 921.50 | 921.50 | 00:00:00 | | 2008-05-26 | 0 | 921.50 | 921.50 | 921.50 | 921.50 | 00:00:00 | | 2008-05-27 | 2,482,100 | 929.00 | 943.50 | 905.00 | 910.00 | 00:00:00 | | 2008-05-28 | 4,480,600 | 913.50 | 915.00 | 866.00 | 897.50 | 00:00:00 | | 2008-05-29 | 2,952,100 | 905.00 | 935.50 | 903.00 | 922.00 | 00:00:00 | | 2008-05-30 | 3,436,600 | 904.00 | 910.00 | 884.00 | 890.00 | 00:00:00 | | 2008-06-02 | 2,514,000 | 895.00 | 913.50 | 875.50 | 912.50 | 00:00:00 | | 2008-06-03 | 2,287,100 | 913.00 | 918.50 | 900.00 | 913.00 | 00:00:00 | | 2008-06-04 | 5,268,800 | 905.00 | 905.50 | 893.00 | 895.00 | 00:00:00 | | 2008-06-05 | 1,642,100 | 898.50 | 901.50 | 885.00 | 894.00 | 00:00:00 | | 2008-06-06 | 2,729,800 | 900.00 | 924.50 | 896.50 | 900.50 | 00:00:00 | | 2008-06-09 | 2,790,400 | 896.50 | 920.00 | 896.50 | 919.00 | 00:00:00 | | 2008-06-10 | 4,295,400 | 933.00 | 944.50 | 922.00 | 938.50 | 00:00:00 | | 2008-06-11 | 2,560,200 | 943.00 | 949.50 | 929.50 | 929.50 | 00:00:00 | | 2008-06-12 | 2,946,600 | 930.00 | 945.00 | 914.00 | 920.00 | 00:00:00 | | 2008-06-13 | 4,428,700 | 912.00 | 919.00 | 872.00 | 887.00 | 00:00:00 | | 2008-06-16 | 2,603,300 | 888.00 | 900.00 | 883.00 | 899.00 | 00:00:00 | | 2008-06-17 | 2,445,600 | 899.50 | 917.00 | 897.00 | 907.50 | 00:00:00 | | 2008-06-18 | 1,901,500 | 909.00 | 909.00 | 885.00 | 892.00 | 00:00:00 | | 2008-06-19 | 2,901,100 | 889.00 | 915.00 | 889.00 | 898.50 | 00:00:00 | | 2008-06-20 | 7,061,800 | 907.00 | 953.00 | 903.50 | 953.00 | 00:00:00 | | 2008-06-23 | 5,327,200 | 943.00 | 992.00 | 943.00 | 985.00 | 00:00:00 | | 2008-06-24 | 4,942,900 | 985.00 | 1,002.00 | 955.50 | 959.50 | 00:00:00 | | 2008-06-25 | 4,973,700 | 959.00 | 987.00 | 945.50 | 948.50 | 00:00:00 | | 2008-06-26 | 3,205,900 | 946.50 | 952.00 | 924.50 | 926.00 | 00:00:00 | | 2008-06-27 | 3,899,900 | 950.00 | 983.00 | 937.00 | 975.00 | 00:00:00 | | 2008-06-30 | 7,840,700 | 978.00 | 982.00 | 919.50 | 955.00 | 00:00:00 | | 2008-07-01 | 4,003,200 | 945.50 | 952.00 | 901.00 | 906.00 | 00:00:00 | | 2008-07-02 | 3,144,000 | 909.50 | 950.00 | 905.50 | 918.50 | 00:00:00 | | 2008-07-03 | 3,316,400 | 913.50 | 921.50 | 893.00 | 905.00 | 00:00:00 | | 2008-07-04 | 1,510,000 | 913.00 | 913.50 | 881.50 | 885.00 | 00:00:00 | | 2008-07-07 | 2,363,800 | 901.50 | 923.50 | 881.00 | 920.00 | 00:00:00 | | 2008-07-08 | 3,872,500 | 900.00 | 905.50 | 870.00 | 873.00 | 00:00:00 | | 2008-07-09 | 3,547,900 | 888.00 | 901.00 | 864.00 | 877.50 | 00:00:00 | | 2008-07-10 | 4,512,000 | 863.00 | 868.00 | 836.50 | 842.00 | 00:00:00 | | 2008-07-11 | 3,281,400 | 852.50 | 883.50 | 852.00 | 866.50 | 00:00:00 | | 2008-07-14 | 3,070,000 | 886.00 | 886.00 | 844.50 | 848.00 | 00:00:00 | | 2008-07-15 | 2,920,800 | 841.00 | 860.50 | 817.50 | 820.50 | 00:00:00 | | 2008-07-16 | 4,354,700 | 823.50 | 830.00 | 773.00 | 788.00 | 00:00:00 | | 2008-07-17 | 3,718,900 | 802.50 | 803.00 | 774.00 | 793.50 | 00:00:00 | | 2008-07-18 | 4,387,600 | 793.00 | 793.00 | 770.00 | 783.50 | 00:00:00 | | 2008-07-21 | 4,044,800 | 785.00 | 791.00 | 769.50 | 773.50 | 00:00:00 | | 2008-07-22 | 6,186,500 | 767.50 | 800.50 | 767.50 | 780.00 | 00:00:00 | | 2008-07-23 | 4,399,900 | 807.00 | 807.00 | 764.00 | 765.50 | 00:00:00 | | 2008-07-24 | 6,738,500 | 774.00 | 774.00 | 716.50 | 725.00 | 00:00:00 | | 2008-07-25 | 4,729,800 | 726.00 | 746.00 | 720.00 | 727.00 | 00:00:00 | | 2008-07-28 | 3,601,000 | 717.00 | 760.50 | 717.00 | 747.50 | 00:00:00 | | 2008-07-29 | 6,290,400 | 745.00 | 808.00 | 745.00 | 750.00 | 00:00:00 | | 2008-07-30 | 1,562,000 | 753.50 | 761.50 | 740.00 | 743.50 | 00:00:00 | | 2008-07-31 | 5,522,300 | 760.00 | 790.00 | 760.00 | 787.50 | 00:00:00 | | 2008-08-01 | 4,148,600 | 784.50 | 789.50 | 770.50 | 784.00 | 00:00:00 | | 2008-08-04 | 3,152,700 | 794.50 | 809.50 | 760.00 | 767.50 | 00:00:00 | | 2008-08-05 | 5,986,100 | 769.00 | 773.50 | 711.50 | 735.00 | 00:00:00 | | 2008-08-06 | 4,970,500 | 710.00 | 738.00 | 707.50 | 733.00 | 00:00:00 | | 2008-08-07 | 3,008,400 | 731.50 | 749.50 | 725.50 | 741.00 | 00:00:00 | | 2008-08-08 | 3,089,700 | 737.00 | 749.50 | 695.50 | 706.00 | 00:00:00 | | 2008-08-11 | 3,476,500 | 710.50 | 719.00 | 696.50 | 700.00 | 00:00:00 | | 2008-08-12 | 6,319,400 | 700.00 | 700.00 | 664.00 | 678.00 | 00:00:00 | | 2008-08-13 | 4,177,100 | 675.00 | 705.00 | 675.00 | 696.00 | 00:00:00 | | 2008-08-14 | 2,182,200 | 716.00 | 730.00 | 705.00 | 708.00 | 00:00:00 | | 2008-08-15 | 2,406,600 | 709.00 | 713.00 | 674.00 | 677.00 | 00:00:00 | | 2008-08-18 | 2,987,400 | 680.50 | 707.50 | 676.00 | 702.00 | 00:00:00 | | 2008-08-19 | 3,412,800 | 680.00 | 699.50 | 680.00 | 694.00 | 00:00:00 | | 2008-08-20 | 5,060,900 | 716.00 | 752.50 | 716.00 | 741.50 | 00:00:00 | | 2008-08-21 | 3,965,100 | 739.50 | 803.00 | 738.00 | 799.50 | 00:00:00 | | 2008-08-22 | 2,847,700 | 807.00 | 811.00 | 780.00 | 796.50 | 00:00:00 | | 2008-08-25 | 0 | 796.50 | 796.50 | 796.50 | 796.50 | 00:00:00 | | 2008-08-26 | 3,605,800 | 784.50 | 801.00 | 767.50 | 793.50 | 00:00:00 | | 2008-08-27 | 4,068,800 | 791.50 | 822.00 | 785.50 | 817.00 | 00:00:00 | | 2008-08-28 | 2,555,000 | 819.00 | 821.50 | 790.50 | 812.50 | 00:00:00 | | 2008-08-29 | 2,849,600 | 814.50 | 830.00 | 793.00 | 825.00 | 00:00:00 | | 2008-09-01 | 2,193,600 | 818.00 | 831.00 | 778.00 | 791.00 | 00:00:00 | | 2008-09-02 | 4,792,800 | 789.00 | 789.00 | 733.50 | 750.50 | 00:00:00 | | 2008-09-03 | 4,360,400 | 743.00 | 775.50 | 742.00 | 750.00 | 00:00:00 | | 2008-09-04 | 4,131,400 | 750.00 | 777.50 | 746.00 | 756.50 | 00:00:00 | | 2008-09-05 | 5,290,700 | 754.50 | 767.50 | 733.00 | 752.00 | 00:00:00 | | 2008-09-08 | 1,179,200 | 768.50 | 787.00 | 732.50 | 773.00 | 00:00:00 | | 2008-09-09 | 5,333,700 | 772.50 | 783.00 | 725.00 | 730.00 | 00:00:00 | | 2008-09-10 | 3,570,900 | 729.00 | 751.00 | 708.50 | 733.00 | 00:00:00 | | 2008-09-11 | 3,234,400 | 734.50 | 756.50 | 732.00 | 751.00 | 00:00:00 | | 2008-09-12 | 3,173,500 | 765.00 | 789.50 | 757.00 | 789.00 | 00:00:00 | | 2008-09-15 | 6,461,400 | 766.00 | 771.00 | 710.00 | 717.50 | 00:00:00 | | 2008-09-16 | 6,877,000 | 696.00 | 718.00 | 673.00 | 703.00 | 00:00:00 | | 2008-09-17 | 4,242,200 | 704.00 | 723.50 | 689.00 | 695.00 | 00:00:00 | | 2008-09-18 | 4,785,200 | 706.00 | 738.50 | 682.50 | 717.00 | 00:00:00 | | 2008-09-19 | 2,787,500 | 711.00 | 791.50 | 711.00 | 788.00 | 00:00:00 | | 2008-09-22 | 3,017,300 | 778.00 | 828.50 | 777.50 | 802.00 | 00:00:00 | | 2008-09-23 | 4,328,300 | 814.00 | 814.00 | 755.50 | 765.00 | 00:00:00 | | 2008-09-24 | 4,724,000 | 771.00 | 771.00 | 731.00 | 739.00 | 00:00:00 | | 2008-09-25 | 2,683,600 | 738.50 | 764.50 | 732.00 | 762.50 | 00:00:00 | | 2008-09-26 | 2,173,200 | 759.00 | 759.00 | 733.00 | 738.00 | 00:00:00 | | 2008-09-29 | 2,620,900 | 732.00 | 748.00 | 704.50 | 707.00 | 00:00:00 | | 2008-09-30 | 5,172,000 | 682.00 | 717.50 | 654.00 | 713.00 | 00:00:00 | | 2008-10-01 | 4,239,600 | 716.50 | 739.50 | 697.00 | 711.00 | 00:00:00 | | 2008-10-02 | 11,731,900 | 719.00 | 719.00 | 631.00 | 638.50 | 00:00:00 | | 2008-10-03 | 8,051,100 | 635.50 | 647.00 | 595.00 | 632.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
